Options Chain for HASBRO INC COM (HAS) - $79.41 as of 8/22/2025 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 55.10 | 59.20 | 57.15 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 27.50 | 52.60 | 56.70 | 54.65 | % | 1.99 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 50.10 | 54.20 | 52.15 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 47.60 | 51.70 | 49.65 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 45.10 | 49.20 | 47.15 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 42.60 | 46.70 | 44.65 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 40.20 | 44.30 | 42.25 | % | 1.06 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 37.70 | 41.80 | 39.75 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 35.20 | 39.20 | 37.20 | % | 0.83 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 32.70 | 36.80 | 34.75 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 30.20 | 32.80 | 31.50 | 30.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 27.80 | 31.90 | 29.85 | 27.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 25.30 | 29.40 | 27.35 | 25.10 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 22.80 | 26.90 | 24.85 | 22.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 20.40 | 24.30 | 22.35 | 17.18 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 19.70 | 20.00 | 19.85 | 17.50 | 0.00 | 0.00% | 0.32 | 0 | 104 | 0.43 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 15.50 | 19.60 | 17.55 | 15.45 | 0.00 | 0.00% | 0.27 | 0 | 72 | 0.73 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 14.90 | 15.20 | 15.05 | 12.90 | 0.00 | 0.00% | 0.22 | 0 | 253 | 0.58 | 0.97 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 12.50 | 12.80 | 12.65 | 11.90 | 0.00 | 0.00% | 0.18 | 0 | 154 | 0.27 | 0.94 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 10.30 | 10.50 | 10.40 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 279 | 0.27 | 0.89 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 8.10 | 8.30 | 8.20 | 8.12 | +2.17 | +36.48% | 0.11 | 3 | 267 | 0.26 | 0.83 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 6.10 | 6.30 | 6.20 | 6.05 | +1.33 | +28.18% | 0.08 | 1 | 464 | 0.25 | 0.75 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 4.30 | 4.60 | 4.45 | 4.15 | +1.20 | +40.68% | 0.06 | 4 | 2,155 | 0.24 | 0.64 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 2.95 | 3.10 | 3.03 | 3.01 | +1.01 | +50.50% | 0.04 | 17 | 223 | 0.24 | 0.52 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 1.80 | 2.00 | 1.90 | 1.70 | +0.60 | +54.55% | 0.02 | 39 | 496 | 0.23 | 0.39 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 1.05 | +0.35 | +50.00% | 0.01 | 2 | 18 | 0.24 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.26 | 0.18 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.26 | 0.07 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.79 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.70 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.56 | -0.03 | 0.01 | -0.01 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.28 | -48.28% | 0.00 | 1 | 154 | 0.33 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.53 | -0.47 | -47.00% | 0.00 | 1 | 362 | 0.30 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.65 | 1.00 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.27 | -0.17 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 1.45 | 0.73 | 1.30 | -0.95 | -42.23% | 0.01 | 1 | 201 | 0.37 | -0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 1.95 | 2.15 | 2.05 | 2.22 | -1.28 | -36.58% | 0.03 | 10 | 339 | 0.25 | -0.36 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 2.95 | 3.30 | 3.13 | 3.30 | -0.90 | -21.43% | 0.04 | 1 | 43 | 0.24 | -0.48 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 4.40 | 4.60 | 4.50 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.05 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 87.50 | 6.10 | 6.40 | 6.25 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.05 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 6.50 | 10.30 | 8.40 | % | 0.09 | 0 | 0 | 0.43 | -0.82 | 0.04 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 11.10 | 15.10 | 13.10 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 16.10 | 20.10 | 18.10 | % | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 21.10 | 25.10 | 23.10 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 26.50 | 30.10 | 28.30 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |